ProShares Nasdaq-100 High Income ETF (IQQQ)
NASDAQ: IQQQ · Real-Time Price · USD
40.88
-0.78 (-1.86%)
At close: Aug 1, 2025, 4:00 PM
40.89
+0.01 (0.01%)
After-hours: Aug 1, 2025, 5:46 PM EDT
IQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 41.23 | 41.84 | 40.74 | 40.88 | 40.88 | -1.86% | 72,569 |
| Jul 31, 2025 | 42.40 | 42.40 | 41.63 | 41.66 | 41.66 | -0.60% | 55,410 |
| Jul 30, 2025 | 41.95 | 42.13 | 41.74 | 41.91 | 41.91 | 0.14% | 40,974 |
| Jul 29, 2025 | 42.05 | 42.20 | 41.80 | 41.85 | 41.85 | -0.19% | 53,338 |
| Jul 28, 2025 | 41.92 | 42.00 | 41.84 | 41.93 | 41.93 | 0.32% | 185,209 |
| Jul 25, 2025 | 41.71 | 41.90 | 41.65 | 41.80 | 41.80 | 0.16% | 84,953 |
| Jul 24, 2025 | 41.72 | 41.79 | 41.58 | 41.73 | 41.73 | 0.43% | 47,600 |
| Jul 23, 2025 | 41.51 | 41.59 | 41.31 | 41.55 | 41.55 | 0.27% | 36,178 |
| Jul 22, 2025 | 41.66 | 41.66 | 41.19 | 41.44 | 41.44 | -0.42% | 81,738 |
| Jul 21, 2025 | 41.51 | 41.78 | 41.50 | 41.62 | 41.62 | 0.54% | 61,974 |
| Jul 18, 2025 | 41.58 | 41.58 | 41.28 | 41.39 | 41.39 | -0.09% | 59,009 |
| Jul 17, 2025 | 41.19 | 41.49 | 41.13 | 41.43 | 41.43 | 0.75% | 253,735 |
| Jul 16, 2025 | 41.04 | 41.19 | 40.83 | 41.12 | 41.12 | 0.10% | 63,924 |
| Jul 15, 2025 | 41.36 | 41.36 | 41.02 | 41.08 | 41.08 | 0.07% | 61,736 |
| Jul 14, 2025 | 40.81 | 41.09 | 40.70 | 41.05 | 41.05 | 0.37% | 48,909 |
| Jul 11, 2025 | 40.84 | 41.01 | 40.73 | 40.90 | 40.90 | -0.12% | 42,293 |
| Jul 10, 2025 | 41.02 | 41.05 | 40.81 | 40.95 | 40.95 | -0.12% | 90,821 |
| Jul 9, 2025 | 40.85 | 41.14 | 40.78 | 41.00 | 41.00 | 0.59% | 80,385 |
| Jul 8, 2025 | 40.86 | 40.88 | 40.64 | 40.76 | 40.76 | 0.20% | 50,834 |
| Jul 7, 2025 | 40.86 | 40.88 | 40.55 | 40.68 | 40.68 | -0.84% | 60,070 |
| Jul 3, 2025 | 40.81 | 41.10 | 40.81 | 41.03 | 41.03 | 0.87% | 63,813 |
| Jul 2, 2025 | 40.32 | 40.69 | 40.26 | 40.67 | 40.67 | 0.72% | 127,787 |
| Jul 1, 2025 | 40.57 | 40.67 | 40.21 | 40.38 | 40.38 | -1.27% | 64,645 |
| Jun 30, 2025 | 40.86 | 40.96 | 40.70 | 40.90 | 40.73 | 0.69% | 131,752 |
| Jun 27, 2025 | 40.55 | 40.74 | 40.37 | 40.62 | 40.45 | 0.45% | 104,826 |
| Jun 26, 2025 | 40.18 | 40.50 | 40.14 | 40.44 | 40.27 | 0.97% | 73,871 |
| Jun 25, 2025 | 40.10 | 40.22 | 39.99 | 40.05 | 39.88 | 0.15% | 651,756 |
| Jun 24, 2025 | 39.78 | 40.03 | 39.74 | 39.99 | 39.82 | 1.70% | 71,649 |
| Jun 23, 2025 | 38.95 | 39.50 | 38.80 | 39.32 | 39.16 | 0.92% | 61,847 |
| Jun 20, 2025 | 39.39 | 39.45 | 38.85 | 38.96 | 38.80 | -0.41% | 96,761 |
| Jun 18, 2025 | 39.20 | 39.38 | 39.05 | 39.12 | 38.96 | 0.18% | 68,510 |
| Jun 17, 2025 | 39.34 | 39.51 | 39.05 | 39.05 | 38.89 | -1.16% | 39,817 |
| Jun 16, 2025 | 39.20 | 39.57 | 39.20 | 39.51 | 39.34 | 1.39% | 72,305 |
| Jun 13, 2025 | 38.94 | 39.34 | 38.85 | 38.97 | 38.81 | -1.24% | 75,012 |
| Jun 12, 2025 | 39.28 | 39.51 | 39.28 | 39.46 | 39.30 | 0.23% | 42,479 |
| Jun 11, 2025 | 39.60 | 39.68 | 39.24 | 39.37 | 39.21 | -0.25% | 53,664 |
| Jun 10, 2025 | 39.26 | 39.50 | 39.06 | 39.47 | 39.31 | 0.66% | 38,021 |
| Jun 9, 2025 | 39.08 | 39.32 | 39.08 | 39.21 | 39.05 | 0.18% | 71,856 |
| Jun 6, 2025 | 39.17 | 39.28 | 39.06 | 39.14 | 38.98 | 0.98% | 49,067 |
| Jun 5, 2025 | 39.18 | 39.34 | 38.63 | 38.76 | 38.60 | -0.74% | 52,955 |
| Jun 4, 2025 | 39.02 | 39.12 | 38.93 | 39.05 | 38.89 | 0.26% | 49,276 |
| Jun 3, 2025 | 38.65 | 39.00 | 38.58 | 38.95 | 38.79 | 0.85% | 46,076 |
| Jun 2, 2025 | 38.20 | 38.63 | 38.20 | 38.62 | 38.46 | -0.21% | 44,705 |
| May 30, 2025 | 38.73 | 38.77 | 38.24 | 38.70 | 38.12 | -0.13% | 86,720 |
| May 29, 2025 | 39.17 | 39.17 | 38.60 | 38.75 | 38.17 | 0.28% | 74,203 |
| May 28, 2025 | 38.90 | 38.98 | 38.58 | 38.64 | 38.06 | -0.46% | 25,666 |
| May 27, 2025 | 38.51 | 38.87 | 38.35 | 38.82 | 38.24 | 2.27% | 54,819 |
| May 23, 2025 | 38.01 | 38.12 | 37.64 | 37.96 | 37.39 | -0.84% | 38,562 |
| May 22, 2025 | 38.21 | 38.57 | 38.21 | 38.28 | 37.71 | 0.06% | 51,288 |
| May 21, 2025 | 38.49 | 38.97 | 38.12 | 38.26 | 37.69 | -1.34% | 61,858 |